Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gourmet Provisions Intl Corp (OP: GMPR )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 2:09 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 0.0500 0.0580 0.0365 0.0544 3,862,900 +0.01(+11.02%)
Feb 25, 2021 0.0580 0.0580 0.0458 0.0490 3,938,693 +0.00(+4.26%)
Feb 24, 2021 0.0499 0.0589 0.0413 0.0470 1,393,660 -0.00(-2.08%)
Feb 23, 2021 0.0466 0.0600 0.0400 0.0480 4,624,600 -0.01(-14.29%)
Feb 22, 2021 0.0650 0.0735 0.0450 0.0560 5,651,376 -0.00(-6.67%)
Feb 19, 2021 0.0650 0.0735 0.0593 0.0600 2,776,700 -0.01(-14.29%)
Feb 18, 2021 0.0776 0.0850 0.0610 0.0700 2,609,195 -0.01(-6.91%)
Feb 17, 2021 0.1000 0.1100 0.0750 0.0752 4,840,152 -0.02(-24.80%)
Feb 16, 2021 0.1100 0.1220 0.0850 0.1000 2,640,669 -0.01(-6.98%)
Feb 12, 2021 0.1400 0.1499 0.0988 0.1075 3,333,600 -0.02(-16.67%)
Feb 11, 2021 0.1400 0.1400 0.1190 0.1290 2,133,134 -0.00(-0.77%)
Feb 10, 2021 0.1500 0.1500 0.1170 0.1300 3,224,707 -0.00(-0.76%)
Feb 09, 2021 0.1276 0.1500 0.1200 0.1310 3,454,220 -0.01(-7.75%)
Feb 08, 2021 0.1125 0.1500 0.1100 0.1420 12,591,488 +0.04(+45.64%)
Feb 05, 2021 0.0780 0.1100 0.0610 0.0975 5,788,700 +0.02(+23.89%)
Feb 04, 2021 0.0950 0.1075 0.0700 0.0787 5,877,380 -0.01(-10.57%)
Feb 03, 2021 0.0480 0.0880 0.0440 0.0880 5,844,219 +0.04(+97.31%)
Feb 02, 2021 0.0410 0.0500 0.0315 0.0446 4,975,572 +0.01(+20.54%)
Feb 01, 2021 0.0320 0.0483 0.0320 0.0370 3,953,151 +0.01(+19.35%)
Jan 29, 2021 0.0289 0.0350 0.0275 0.0310 4,160,200 +0.00(+14.39%)
Jan 28, 2021 0.0301 0.0370 0.0230 0.0271 947,058 -0.00(-9.67%)
Jan 27, 2021 0.0190 0.0470 0.0143 0.0300 8,948,741 +0.01(+81.82%)
Jan 26, 2021 0.0188 0.0188 0.0165 0.0165 1,729,922 -0.00(-12.23%)
Jan 25, 2021 0.0185 0.0194 0.0160 0.0188 3,058,342 +0.00(+17.50%)
Jan 22, 2021 0.0107 0.0180 0.0107 0.0160 2,829,100 +0.00(+33.33%)
Jan 21, 2021 0.0114 0.0135 0.0100 0.0120 564,002 -0.00(-4.00%)
Jan 20, 2021 0.0125 0.0140 0.0124 0.0125 1,142,594 -0.00(-3.10%)
Jan 19, 2021 0.0118 0.0129 0.0100 0.0129 1,614,116 +0.00(+9.32%)
Jan 15, 2021 0.0100 0.0118 0.0098 0.0118 1,406,400 +0.00(+18.00%)
Jan 14, 2021 0.0104 0.0118 0.0100 0.0100 1,706,745 -0.00(-1.96%)
Jan 13, 2021 0.0110 0.0120 0.0100 0.0102 2,222,526 -0.00(-15.00%)
Jan 12, 2021 0.0130 0.0130 0.0108 0.0120 574,004 -0.00(-15.49%)
Jan 11, 2021 0.0112 0.0148 0.0107 0.0142 1,066,241 +0.00(+18.33%)
Jan 08, 2021 0.0160 0.0160 0.0107 0.0120 2,273,400 -0.00(-28.99%)
Jan 07, 2021 0.0160 0.0174 0.0160 0.0169 151,726 +0.00(+5.62%)
Jan 06, 2021 0.0175 0.0185 0.0156 0.0160 584,465 -0.00(-3.03%)
Jan 05, 2021 0.0200 0.0224 0.0160 0.0165 1,924,123 -0.00(-17.50%)
Jan 04, 2021 0.0234 0.0235 0.0174 0.0200 2,298,726 -0.00(-4.76%)
Dec 31, 2020 0.0210 0.0210 0.0210 2,329,607 -0.00(-16.67%)
Dec 30, 2020 0.0250 0.0305 0.0210 0.0252 2,329,607 +0.00(+5.00%)
Dec 29, 2020 0.0280 0.0280 0.0210 0.0240 1,667,035 -0.00(-12.73%)
Dec 28, 2020 0.0258 0.0420 0.0200 0.0275 7,539,826 +0.01(+71.88%)
Dec 24, 2020 0.0270 0.0270 0.0151 0.0160 2,081,900 -0.01(-40.74%)
Dec 23, 2020 0.0150 0.0300 0.0109 0.0270 4,294,068 +0.01(+80.00%)
Dec 22, 2020 0.0195 0.0195 0.0115 0.0150 1,876,029 -0.00(-6.25%)
Dec 21, 2020 0.0159 0.0160 0.0104 0.0160 744,806 +0.00(+0.00%)
Dec 18, 2020 0.0155 0.0170 0.0100 0.0160 985,700 +0.00(+1.27%)
Dec 17, 2020 0.0140 0.0158 0.0110 0.0158 170,000 +0.00(+5.33%)
Dec 16, 2020 0.0150 0.0160 0.0120 0.0150 227,510 -0.00(-6.25%)
Dec 15, 2020 0.0160 0.0160 0.0102 0.0160 263,695 +0.00(+6.67%)
Dec 14, 2020 0.0110 0.0150 0.0101 0.0150 407,270 +0.00(+48.51%)
Dec 11, 2020 0.0140 0.0160 0.0101 0.0101 453,300 -0.00(-25.19%)
Dec 10, 2020 0.0135 0.0135 0.0135 0.0135 34,300 +0.00(+3.05%)
Dec 09, 2020 0.0100 0.0150 0.0100 0.0131 492,050 +0.00(+52.33%)
Dec 08, 2020 0.0115 0.0115 0.0086 0.0086 172,170 -0.00(-14.00%)
Dec 07, 2020 0.0270 0.0270 0.0085 0.0100 93,820 -0.00(-9.09%)
Dec 04, 2020 0.0121 0.0150 0.0110 0.0110 131,800 -0.00(-26.67%)
Dec 03, 2020 0.0270 0.0270 0.0150 0.0150 55,979 -0.01(-25.00%)
Dec 02, 2020 0.0211 0.0211 0.0151 0.0200 25,835 +0.01(+33.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.